Shanghai - Delayed Quote CNY

Shaanxi Lighte Optoelectronics Material Co.,Ltd (688150.SS)

23.66
-0.53
(-2.19%)
At close: May 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.9024.1623.4523.6623.663,380,874
May 30, 2025 0.13 Dividend
May 29, 202524.0624.7523.8024.3224.197,464,390
May 28, 202523.6324.1023.6323.9523.822,319,320
May 27, 202524.0024.1823.4723.7323.604,327,780
May 26, 202524.0224.4623.4823.6423.515,843,811
May 23, 202524.9125.3024.0924.1724.049,657,475
May 22, 202523.3224.4723.0923.8823.756,400,518
May 21, 202523.3323.3322.8323.3123.191,606,220
May 20, 202523.1123.7923.0823.3123.192,905,049
May 19, 202523.0623.5222.7923.3523.233,195,343
May 16, 202522.7723.1322.7022.8922.772,102,178
May 15, 202522.8922.8922.5022.7722.651,843,697
May 14, 202523.0823.3522.7222.9122.792,260,241
May 13, 202523.2823.9423.0923.0922.973,043,728
May 12, 202523.0423.5822.8423.1823.063,539,972
May 9, 202522.8623.0622.4822.8722.753,890,149
May 8, 202523.3823.4122.9022.9222.804,418,241
May 7, 202523.4023.8523.1223.4123.285,045,674
May 6, 202523.2023.5323.0123.2023.085,278,956
Apr 30, 202522.9723.5522.8323.2823.164,672,978
Apr 29, 202522.3723.2022.2523.0722.956,457,768
Apr 28, 202522.4222.6222.0022.3722.254,240,437
Apr 25, 202522.2522.8022.1322.4022.286,115,722
Apr 24, 202521.8022.7521.6822.5122.398,588,174
Apr 23, 202521.7722.6321.7521.9621.849,581,387
Apr 22, 202521.5022.0521.3121.8921.776,489,750
Apr 21, 202520.8521.6420.5521.4621.354,453,302
Apr 18, 202520.6521.0020.4120.6920.582,566,842
Apr 17, 202520.5021.3920.5020.8120.704,352,773
Apr 16, 202520.8521.0920.3120.7020.594,348,153
Apr 15, 202521.1121.5520.8220.9420.835,926,118
Apr 14, 202521.7021.7020.6021.0920.987,738,616
Apr 11, 202519.8021.4819.6121.1521.048,959,827
Apr 10, 202519.8920.1019.5019.6619.555,062,691
Apr 9, 202518.1119.5517.0319.3519.255,642,855
Apr 8, 202518.4019.4918.0018.4018.306,468,749
Apr 7, 202520.0220.7817.4218.0117.916,985,069
Apr 3, 202521.1421.8821.0521.2521.143,433,534
Apr 2, 202521.1521.7621.0521.4521.343,980,259
Apr 1, 202520.7821.5020.7521.1621.052,812,107
Mar 31, 202520.8421.0620.5720.7820.672,501,878
Mar 28, 202520.9921.5920.8320.8420.732,548,530
Mar 27, 202520.6621.5520.5721.1121.004,046,098
Mar 26, 202520.2520.9420.2520.8020.693,195,193
Mar 25, 202520.4220.8420.2320.4320.323,590,745
Mar 24, 202520.3520.4419.8520.2020.093,218,450
Mar 21, 202520.6720.6920.1220.2320.123,444,491
Mar 20, 202521.1621.1620.6220.6520.543,316,986
Mar 19, 202521.4121.4421.0021.1621.052,894,877
Mar 18, 202520.8521.5820.7821.4521.345,224,981
Mar 17, 202520.7921.1420.6120.8420.733,349,292
Mar 14, 202520.3920.7520.1420.6920.583,127,400
Mar 13, 202520.5820.8820.2520.4920.384,415,229
Mar 12, 202521.4921.7520.5220.5720.466,146,990
Mar 11, 202521.3121.5621.0921.4621.354,285,118
Mar 10, 202521.8021.9821.4521.6621.544,180,880
Mar 7, 202522.0822.5821.7521.8821.764,030,842
Mar 6, 202522.2022.4322.0222.2822.164,430,517
Mar 5, 202521.8021.9221.5021.8521.732,660,799
Mar 4, 202521.8321.9621.6221.8221.703,184,097
Mar 3, 202522.0022.1221.4521.8721.754,208,583
Feb 28, 202522.8222.8221.6821.7621.645,333,031
Feb 27, 202522.5523.0122.2722.7822.667,857,806
Feb 26, 202522.0722.5021.8022.1922.074,498,508
Feb 25, 202521.6222.1921.4721.9621.844,491,749
Feb 24, 202521.6922.0721.2321.9521.834,728,127
Feb 21, 202521.1221.7220.9521.6821.564,750,636
Feb 20, 202521.0321.2920.9321.2321.123,356,475
Feb 19, 202520.6921.5520.6321.1921.085,659,759
Feb 18, 202520.9021.5420.5120.7020.595,778,161
Feb 17, 202520.8421.0820.6120.8120.704,078,773
Feb 14, 202520.8121.4020.5320.8220.714,874,593
Feb 13, 202521.1021.5620.6820.9020.795,608,782
Feb 12, 202520.5021.2820.2721.2221.114,929,842
Feb 11, 202520.9120.9720.4120.5120.403,981,519
Feb 10, 202520.9421.0320.5020.9120.803,926,775
Feb 7, 202520.7021.1320.5020.9320.825,236,097
Feb 6, 202519.9420.8219.7820.7320.624,781,541
Feb 5, 202520.4020.4519.9020.0019.893,443,219
Jan 27, 202520.6320.7319.9820.0519.943,570,134
Jan 24, 202519.8920.6019.6220.4020.294,426,384
Jan 23, 202520.1720.5419.8919.8919.784,726,215
Jan 22, 202520.9020.9019.8419.9519.846,974,335
Jan 21, 202520.6621.2720.3420.7820.677,178,089
Jan 20, 202520.2320.4920.0620.2920.184,751,517
Jan 17, 202519.1320.3519.1020.1019.996,021,249
Jan 16, 202519.9720.3319.3419.3619.264,867,552
Jan 15, 202520.1020.1219.5219.6819.574,040,252
Jan 14, 202519.4720.4119.2220.1019.995,876,176
Jan 13, 202519.4019.6619.0319.4719.373,460,400
Jan 10, 202520.8420.8819.4319.4719.376,907,476
Jan 9, 202521.1021.5620.6020.7420.633,701,361
Jan 8, 202520.9021.5820.3021.2621.156,197,201
Jan 7, 202520.8521.5520.6621.1020.994,457,821
Jan 6, 202520.9021.4520.7121.0820.973,413,071
Jan 3, 202521.4221.9120.7220.9620.854,228,651
Jan 2, 202522.5222.7621.2121.4521.344,826,690
Dec 31, 202423.0723.6022.5222.5222.405,634,653
Dec 30, 202422.2823.8022.2023.0622.948,035,104
Dec 27, 202422.5223.0522.1322.1422.024,151,494
Dec 26, 202422.3022.7322.2122.4622.342,156,615
Dec 25, 202422.5922.6121.6322.3322.213,659,099
Dec 24, 202422.3522.8522.2322.6722.554,810,571
Dec 23, 202422.9723.4922.3122.4022.285,090,434
Dec 20, 202422.3023.2522.2122.9622.844,885,545
Dec 19, 202422.3122.9222.1622.4322.313,528,702
Dec 18, 202422.3922.9921.8322.5222.404,422,137
Dec 17, 202422.0923.4921.2122.1922.077,364,659
Dec 16, 202422.5922.7521.6922.0021.883,533,681
Dec 13, 202422.8123.1022.4422.5922.475,479,709
Dec 12, 202423.1823.1922.6423.1022.985,953,549
Dec 11, 202422.9123.5122.7523.0122.894,394,147
Dec 10, 202423.3823.5722.6823.0122.897,442,450
Dec 9, 202422.6322.9022.2322.4622.344,981,980
Dec 6, 202421.5322.8021.5322.6522.537,090,662
Dec 5, 202421.2522.0521.0621.8621.744,456,981
Dec 4, 202421.4421.7421.1221.2621.154,813,618
Dec 3, 202421.8521.8521.2721.4121.303,454,164
Dec 2, 202421.7022.2421.3121.8521.736,056,369
Nov 29, 202421.1122.0720.8821.6121.495,648,824
Nov 28, 202421.2021.8720.7821.2621.156,813,532
Nov 27, 202420.3021.1519.5221.1521.046,862,061
Nov 26, 202420.7721.1620.2420.3120.205,107,753
Nov 25, 202420.9020.9420.2820.7720.664,229,411
Nov 22, 202421.5922.5020.6520.6820.576,938,875
Nov 21, 202421.7821.9821.2421.6221.504,413,072
Nov 20, 202421.5921.8821.1021.8021.688,246,972
Nov 19, 202420.9421.9920.9221.6721.556,776,724
Nov 18, 202422.0422.0520.5220.9020.799,004,793
Nov 15, 202423.1023.4921.8721.9321.818,643,050
Nov 14, 202424.8024.9022.6623.1022.9810,947,441
Nov 13, 202424.2025.0623.8024.8924.768,667,290
Nov 12, 202424.9925.7723.9924.3324.2014,619,467
Nov 11, 202424.5025.7024.5024.9924.8618,722,049
Nov 8, 202423.8824.4723.3324.0223.8917,070,678
Nov 7, 202423.2323.3022.0622.8422.729,675,548
Nov 6, 202423.1524.1022.6722.9022.7813,645,242
Nov 5, 202421.8023.3921.7723.0722.9515,928,650
Nov 4, 202421.1922.2821.1121.6021.489,526,623
Nov 1, 202422.9823.2021.4221.4521.3417,215,080
Oct 31, 202422.9123.4521.5023.0322.9119,586,884
Oct 30, 202421.1624.7021.1623.0022.8828,630,610
Oct 29, 202420.5121.9820.5121.1121.0013,553,849
Oct 28, 202420.6020.7020.1320.6520.546,962,809
Oct 25, 202420.0020.9419.7020.4320.328,830,693
Oct 24, 202421.0021.0020.4020.5220.416,611,623
Oct 23, 202421.1121.4920.6620.8820.7710,577,573
Oct 22, 202420.8923.0020.0021.6121.4917,359,745
Oct 21, 202421.4021.4020.2820.7420.6314,469,262
Oct 18, 202419.3621.9619.3621.0520.9413,057,332
Oct 17, 202419.3720.1919.1419.5619.4610,112,680
Oct 16, 202418.7319.1818.4318.7018.606,660,885
Oct 15, 202418.8920.7518.7019.2819.1814,111,938
Oct 14, 202417.8218.8017.3918.6318.536,712,262
Oct 11, 202419.1919.1917.5217.8317.737,195,675
Oct 10, 202420.0420.4719.1019.2519.159,304,656
Oct 9, 202422.0022.0019.8719.8719.7614,710,595
Oct 8, 202425.2125.3520.6823.3023.1819,167,885
Sep 30, 202419.1621.7918.6021.5521.4310,150,405
Sep 27, 202417.6018.2917.3518.1718.072,458,238
Sep 26, 2024 0.12 Dividend
Sep 26, 202416.6317.2516.5017.2117.123,743,607
Sep 25, 202416.5017.2816.3516.8116.606,143,945
Sep 24, 202415.1816.3715.1816.3216.125,696,335
Sep 23, 202415.5315.6315.1615.1814.992,608,125
Sep 20, 202415.5915.7115.3615.3715.182,319,465
Sep 19, 202415.6016.1815.5715.7415.542,933,145
Sep 18, 202415.5315.8415.2315.5815.392,748,960
Sep 13, 202416.0616.1915.6115.6715.473,534,817
Sep 12, 202416.2016.6216.0116.1415.944,154,868
Sep 11, 202415.7316.2815.7315.9115.713,607,320
Sep 10, 202415.6616.0715.4915.9015.703,308,837
Sep 9, 202415.6616.0515.6015.8215.623,294,201
Sep 6, 202416.6016.7615.8215.8815.684,242,175
Sep 5, 202416.5016.8116.3116.5916.384,975,640
Sep 4, 202415.7817.1615.5516.5516.348,069,182
Sep 3, 202415.7015.9715.6215.8315.633,073,029
Sep 2, 202416.4816.6015.7015.7015.505,094,699
Aug 30, 202416.2516.7616.1216.5416.334,705,098
Aug 29, 202415.7016.2215.7016.1215.922,788,449
Aug 28, 202415.7116.0315.6815.8815.681,579,299
Aug 27, 202416.0616.2215.7615.8615.662,012,432
Aug 26, 202415.8916.5615.8316.1415.943,048,257
Aug 23, 202415.7015.9515.3815.8215.622,593,824
Aug 22, 202415.9616.0415.6815.8015.602,333,226
Aug 21, 202415.8416.3315.7015.8615.663,773,951
Aug 20, 202416.3116.4415.7515.8115.613,856,664
Aug 19, 202416.2816.4916.1116.1415.942,258,002
Aug 16, 202416.2116.7216.1116.4016.202,118,294
Aug 15, 202416.0916.6215.9616.2316.032,327,656
Aug 14, 202416.2916.3716.0616.0915.891,364,953
Aug 13, 202416.0716.3416.0216.2916.091,123,920
Aug 12, 202416.1016.4116.0116.1015.901,617,478
Aug 9, 202416.3516.6516.1116.1415.941,357,524
Aug 8, 202416.3616.5315.9116.3016.102,198,287
Aug 7, 202416.5016.9016.4516.5416.332,692,967
Aug 6, 202416.3316.8216.2216.7216.512,455,520
Aug 5, 202416.4316.9316.0816.1115.913,128,180
Aug 2, 202417.1317.3116.6016.6516.442,113,281
Aug 1, 202417.4517.6317.1417.2917.072,732,461
Jul 31, 202416.8217.5816.6617.5117.292,979,412
Jul 30, 202416.6116.8616.2816.7716.562,111,173
Jul 29, 202416.6616.9016.5516.6116.402,067,895
Jul 26, 202416.4916.8516.3216.6516.442,072,446
Jul 25, 202416.4116.9615.9716.4416.242,948,098
Jul 24, 202416.7717.1816.3716.4516.253,103,447
Jul 23, 202417.6517.8316.9616.9616.752,316,490
Jul 22, 202417.8718.0117.6217.8017.581,898,519
Jul 19, 202417.6118.1617.3617.8617.642,751,549
Jul 18, 202417.8117.8817.0017.6617.442,627,242
Jul 17, 202418.3318.4517.9417.9517.732,574,717
Jul 16, 202418.2718.5817.8018.4718.243,943,203
Jul 15, 202418.8818.8818.1518.2418.012,510,371
Jul 12, 202419.1019.1018.5718.7718.542,545,717
Jul 11, 202419.0719.3018.6119.0918.853,937,259
Jul 10, 202419.1719.1718.6718.7618.533,517,022
Jul 9, 202418.0019.1117.8119.0018.764,851,742
Jul 8, 202418.0318.4518.0218.0917.862,546,568
Jul 5, 202417.7717.7717.7717.7717.55-
Jul 4, 202418.2018.3217.7617.7717.552,689,349
Jul 3, 202418.4918.6617.8818.2818.054,162,852
Jul 2, 202419.2219.3718.2018.3818.154,194,704
Jul 1, 202419.1919.5318.9319.2218.982,933,393
Jun 28, 202419.1319.8619.0019.4019.163,142,432
Jun 27, 202419.2819.7018.9519.1518.913,005,745
Jun 26, 202418.9219.5518.7719.4919.254,131,531
Jun 25, 202420.1320.1318.7018.8918.654,838,985
Jun 24, 202420.5920.6519.8119.8419.593,758,254
Jun 21, 202420.4820.7520.0320.5720.313,454,171
Jun 20, 202420.5021.3720.3120.5520.296,446,897
Jun 19, 202421.0021.0020.2320.5820.323,872,417
Jun 18, 202420.8821.1820.6620.8520.595,050,981
Jun 17, 202420.2821.0320.2220.6620.406,629,412
Jun 14, 2024 0.06 Dividend
Jun 14, 202421.3921.4020.2020.2820.038,845,693
Jun 13, 202421.2922.4720.8021.7521.4212,000,152
Jun 12, 202422.2322.6821.0321.3020.989,760,609
Jun 11, 202420.2920.9320.0020.9220.605,449,050
Jun 7, 202420.6220.9620.1220.2919.982,358,452
Jun 6, 202420.8421.0520.0020.2219.912,541,478
Jun 5, 202421.0221.4620.8020.9420.621,942,744
Jun 4, 202421.2021.2020.6021.0320.712,436,146
Jun 3, 202421.0121.3720.8121.0620.742,076,482
May 31, 202421.0021.4020.9220.9920.671,798,761
May 30, 202421.4021.4620.8021.0020.682,424,588

Related Tickers

605376.SS Jiangsu Boqian New Materials Stock Co., Ltd.
31.96
-2.65%
 
603612.SS Sunstone Development Co., Ltd.
16.16
-1.34%
 
300481.SZ Puyang Huicheng Electronic Material Co., Ltd.
13.31
-1.19%
 
688707.SS Guizhou Zhenhua E-chem Inc.
11.82
-1.34%
 
688035.SS Darbond Technology Co., Ltd
37.80
-0.50%
 
4061.T Denka Company Limited
2,056.50
-0.19%
 
603379.SS Zhejiang Sanmei Chemical Industry Co.,Ltd.
47.33
-0.17%
 
600141.SS XINGFA GP
20.90
-0.62%
 
300261.SZ ABA Chemicals Corporation
7.44
-1.59%
 
3405.T Kuraray Co., Ltd.
1,835.00
+1.02%